Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.020 -0.070 (-3.35%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.556 3.669 3.556 3.613 389,438 +0.03(+0.79%)
Aug 30, 2023 3.556 3.650 3.528 3.585 385,185 +0.03(+0.80%)
Aug 29, 2023 3.528 3.566 3.500 3.556 243,246 +0.04(+1.07%)
Aug 28, 2023 3.509 3.613 3.504 3.519 278,868 +0.03(+0.81%)
Aug 25, 2023 3.434 3.509 3.401 3.490 290,151 +0.07(+1.93%)
Aug 24, 2023 3.519 3.537 3.382 3.424 328,073 -0.14(-3.97%)
Aug 23, 2023 3.556 3.622 3.490 3.566 313,797 +0.02(+0.53%)
Aug 22, 2023 3.660 3.717 3.537 3.547 286,115 -0.10(-2.84%)
Aug 21, 2023 3.735 3.811 3.641 3.651 364,162 -0.08(-2.27%)
Aug 18, 2023 3.745 3.801 3.707 3.735 261,171 -0.01(-0.25%)
Aug 17, 2023 3.651 3.773 3.651 3.745 347,254 +0.13(+3.66%)
Aug 16, 2023 3.707 3.735 3.599 3.613 329,703 -0.09(-2.54%)
Aug 15, 2023 3.622 3.759 3.613 3.707 326,409 +0.07(+1.81%)
Aug 14, 2023 3.811 3.820 3.603 3.641 446,855 -0.17(-4.46%)
Aug 11, 2023 3.792 3.891 3.773 3.811 405,690 -0.02(-0.49%)
Aug 10, 2023 3.792 4.113 3.735 3.830 1,113,626 +0.33(+9.43%)
Aug 09, 2023 3.585 3.585 3.443 3.500 429,766 -0.06(-1.59%)
Aug 08, 2023 3.707 3.717 3.547 3.556 522,720 -0.19(-5.04%)
Aug 07, 2023 3.651 3.745 3.434 3.745 887,336 +0.11(+3.12%)
Aug 04, 2023 4.198 4.367 3.575 3.632 1,163,779 -0.60(-14.25%)
Aug 03, 2023 4.396 4.396 4.226 4.235 367,797 -0.18(-4.06%)
Aug 02, 2023 4.471 4.509 4.358 4.415 293,534 -0.08(-1.68%)
Aug 01, 2023 4.490 4.537 4.481 4.490 257,544 -0.02(-0.42%)
Jul 31, 2023 4.603 4.632 4.500 4.509 412,626 -0.01(-0.21%)
Jul 28, 2023 4.509 4.584 4.452 4.518 236,694 +0.09(+2.13%)
Jul 27, 2023 4.613 4.613 4.424 4.424 231,266 -0.12(-2.70%)
Jul 26, 2023 4.471 4.594 4.452 4.547 308,161 +0.11(+2.55%)
Jul 25, 2023 4.386 4.452 4.283 4.434 540,494 +0.00(+0.00%)
Jul 24, 2023 4.377 4.490 4.349 4.434 241,601 +0.07(+1.51%)
Jul 21, 2023 4.339 4.386 4.292 4.367 384,241 +0.06(+1.31%)
Jul 20, 2023 4.320 4.330 4.198 4.311 489,808 -0.04(-0.87%)
Jul 19, 2023 4.434 4.471 4.320 4.349 231,248 -0.08(-1.71%)
Jul 18, 2023 4.415 4.485 4.358 4.424 255,733 +0.03(+0.64%)
Jul 17, 2023 4.292 4.424 4.264 4.396 315,780 +0.09(+2.19%)
Jul 14, 2023 4.358 4.396 4.264 4.301 224,938 -0.08(-1.72%)
Jul 13, 2023 4.367 4.401 4.339 4.377 170,675 +0.04(+0.87%)
Jul 12, 2023 4.415 4.443 4.320 4.339 236,638 +0.04(+0.88%)
Jul 11, 2023 4.169 4.349 4.160 4.301 527,706 +0.16(+3.87%)
Jul 10, 2023 4.179 4.231 4.141 4.141 183,334 -0.06(-1.35%)
Jul 07, 2023 4.113 4.226 4.103 4.198 647,530 +0.09(+2.30%)
Jul 06, 2023 4.094 4.155 4.004 4.103 280,224 -0.06(-1.36%)
Jul 05, 2023 4.198 4.310 4.037 4.160 272,104 -0.10(-2.43%)
Jul 03, 2023 4.113 4.264 4.113 4.264 269,176 +0.12(+2.96%)
Jun 30, 2023 4.217 4.226 4.103 4.141 1,011,256 -0.02(-0.45%)
Jun 29, 2023 4.169 4.254 4.122 4.160 385,223 +0.00(+0.00%)
Jun 28, 2023 3.962 4.179 3.929 4.160 535,562 +0.20(+5.00%)
Jun 27, 2023 3.924 4.037 3.858 3.962 528,276 +0.08(+2.19%)
Jun 26, 2023 3.868 3.924 3.835 3.877 587,125 +0.00(+0.00%)
Jun 23, 2023 3.745 3.868 3.735 3.877 1,634,034 +0.09(+2.49%)
Jun 22, 2023 3.820 3.877 3.759 3.783 415,471 -0.05(-1.23%)
Jun 21, 2023 3.886 3.905 3.811 3.830 505,822 -0.08(-1.93%)
Jun 20, 2023 4.056 4.089 3.905 3.905 441,013 -0.19(-4.61%)
Jun 16, 2023 4.132 4.207 4.070 4.094 1,314,069 -0.08(-1.81%)
Jun 15, 2023 4.217 4.264 4.169 4.169 275,173 -0.07(-1.56%)
Jun 14, 2023 4.329 4.469 4.221 4.235 347,806 -0.07(-1.52%)
Jun 13, 2023 4.217 4.361 4.217 4.301 298,418 +0.10(+2.44%)
Jun 12, 2023 4.142 4.273 4.142 4.198 297,071 +0.05(+1.12%)
Jun 09, 2023 4.329 4.338 4.114 4.151 522,035 -0.20(-4.51%)
Jun 08, 2023 4.431 4.431 4.273 4.347 310,611 -0.07(-1.48%)
Jun 07, 2023 4.338 4.441 4.338 4.413 434,005 +0.10(+2.38%)
Jun 06, 2023 4.095 4.375 4.077 4.310 498,941 +0.21(+5.24%)
Jun 05, 2023 4.086 4.179 4.049 4.095 405,875 +0.02(+0.46%)
Jun 02, 2023 4.021 4.105 3.993 4.077 324,346 +0.14(+3.55%)
Jun 01, 2023 3.872 4.030 3.834 3.937 455,741 +0.08(+2.18%)
May 31, 2023 3.984 4.053 3.825 3.853 1,481,521 -0.14(-3.50%)
May 30, 2023 4.095 4.185 3.890 3.993 587,992 -0.09(-2.28%)
May 26, 2023 3.909 4.123 3.806 4.086 742,161 +0.24(+6.31%)
May 25, 2023 4.012 4.030 3.797 3.844 858,687 -0.18(-4.41%)
May 24, 2023 4.235 4.301 4.012 4.021 376,854 -0.24(-5.69%)
May 23, 2023 4.282 4.403 4.245 4.263 417,277 -0.05(-1.08%)
May 22, 2023 4.170 4.319 4.170 4.310 360,913 +0.14(+3.36%)
May 19, 2023 4.375 4.385 4.147 4.170 384,943 -0.18(-4.08%)
May 18, 2023 4.338 4.469 4.282 4.347 490,518 +0.00(+0.00%)
May 17, 2023 4.273 4.436 4.246 4.347 719,720 +0.01(+0.22%)
May 16, 2023 4.375 4.403 4.291 4.338 356,059 -0.07(-1.48%)
May 15, 2023 4.413 4.463 4.333 4.403 410,954 +0.00(+0.00%)
May 12, 2023 4.403 4.478 4.366 4.403 382,654 +0.01(+0.21%)
May 11, 2023 4.431 4.496 4.301 4.394 390,745 -0.08(-1.87%)
May 10, 2023 4.581 4.609 4.385 4.478 545,170 -0.06(-1.23%)
May 09, 2023 4.693 4.693 4.464 4.534 409,533 -0.20(-4.14%)
May 08, 2023 5.252 5.252 4.637 4.730 798,357 -0.54(-10.27%)
May 05, 2023 5.887 5.887 5.257 5.271 639,817 -0.21(-3.75%)
May 04, 2023 5.672 5.710 5.327 5.476 416,084 -0.30(-5.17%)
May 03, 2023 5.849 5.989 5.765 5.775 362,385 -0.09(-1.59%)
May 02, 2023 5.980 6.003 5.775 5.868 325,351 -0.14(-2.33%)
May 01, 2023 5.821 6.055 5.793 6.008 343,559 +0.18(+3.04%)
Apr 28, 2023 5.793 5.905 5.770 5.831 277,420 -0.01(-0.16%)
Apr 27, 2023 5.597 5.924 5.495 5.840 365,605 +0.26(+4.68%)
Apr 26, 2023 5.560 5.681 5.546 5.579 236,470 -0.04(-0.66%)
Apr 25, 2023 5.737 5.778 5.597 5.616 163,330 -0.19(-3.22%)
Apr 24, 2023 5.821 5.887 5.765 5.803 166,433 -0.03(-0.48%)
Apr 21, 2023 5.859 5.882 5.770 5.831 201,390 -0.03(-0.48%)
Apr 20, 2023 5.747 5.873 5.743 5.859 213,013 +0.06(+0.96%)
Apr 19, 2023 5.840 5.849 5.747 5.803 125,050 -0.03(-0.48%)
Apr 18, 2023 5.971 5.980 5.714 5.831 224,291 -0.11(-1.88%)
Apr 17, 2023 5.812 5.952 5.789 5.943 181,539 +0.11(+1.92%)
Apr 14, 2023 5.821 5.840 5.733 5.831 198,526 +0.03(+0.48%)
Apr 13, 2023 5.709 5.812 5.709 5.803 251,640 +0.11(+1.97%)
Apr 12, 2023 5.719 5.789 5.681 5.691 227,511 +0.00(+0.00%)
Apr 11, 2023 5.625 5.737 5.551 5.691 229,130 +0.08(+1.50%)
Apr 10, 2023 5.383 5.644 5.327 5.607 221,573 +0.25(+4.70%)
Apr 06, 2023 5.374 5.411 5.318 5.355 126,003 +0.00(+0.00%)
Apr 05, 2023 5.364 5.392 5.280 5.355 252,619 -0.07(-1.20%)
Apr 04, 2023 5.430 5.602 5.341 5.420 270,489 -0.01(-0.17%)
Apr 03, 2023 5.607 5.663 5.374 5.430 306,201 -0.21(-3.80%)
Mar 31, 2023 5.532 5.663 5.495 5.644 888,021 +0.16(+2.89%)
Mar 30, 2023 5.579 5.635 5.476 5.486 350,660 -0.06(-1.01%)
Mar 29, 2023 5.495 5.569 5.476 5.542 249,908 +0.12(+2.24%)
Mar 28, 2023 5.392 5.532 5.364 5.420 204,432 -0.06(-1.02%)
Mar 27, 2023 5.420 5.500 5.341 5.476 306,563 +0.19(+3.53%)
Mar 24, 2023 5.280 5.355 5.252 5.290 204,046 -0.09(-1.73%)
Mar 23, 2023 5.486 5.565 5.298 5.383 288,491 -0.06(-1.03%)
Mar 22, 2023 5.569 5.644 5.439 5.439 245,159 -0.15(-2.67%)
Mar 21, 2023 5.467 5.653 5.406 5.588 320,643 +0.25(+4.72%)
Mar 20, 2023 5.150 5.378 5.075 5.336 565,918 +0.26(+5.15%)
Mar 17, 2023 5.318 5.355 5.010 5.075 1,070,734 -0.32(-5.88%)
Mar 16, 2023 5.448 5.504 5.224 5.392 1,272,085 -0.16(-2.86%)
Mar 15, 2023 5.737 5.840 5.448 5.551 1,861,684 -0.25(-4.34%)
Mar 14, 2023 5.914 5.988 5.775 5.803 564,753 +0.01(+0.16%)
Mar 13, 2023 5.599 5.858 5.585 5.793 577,620 +0.06(+0.97%)
Mar 10, 2023 5.905 5.905 5.136 5.738 2,012,906 -0.18(-2.97%)
Mar 09, 2023 6.154 6.238 5.914 5.914 253,108 -0.19(-3.18%)
Mar 08, 2023 6.247 6.265 5.946 6.108 383,452 -0.11(-1.79%)
Mar 07, 2023 6.256 6.339 6.173 6.219 282,547 -0.03(-0.44%)
Mar 06, 2023 6.256 6.349 6.201 6.247 404,601 +0.06(+0.90%)
Mar 03, 2023 6.053 6.238 6.016 6.191 505,689 +0.12(+1.98%)
Mar 02, 2023 6.016 6.136 5.960 6.071 182,755 +0.00(+0.00%)
Mar 01, 2023 6.016 6.205 6.016 6.071 205,443 +0.00(+0.00%)
Feb 28, 2023 6.164 6.205 6.062 6.071 395,772 -0.08(-1.35%)
Feb 27, 2023 6.182 6.302 6.117 6.154 161,042 +0.00(+0.00%)
Feb 24, 2023 6.265 6.293 6.136 6.154 263,762 -0.23(-3.62%)
Feb 23, 2023 6.469 6.478 6.333 6.386 192,006 -0.06(-0.86%)
Feb 22, 2023 6.404 6.488 6.312 6.441 214,161 +0.02(+0.29%)
Feb 21, 2023 6.488 6.488 6.302 6.423 415,533 -0.09(-1.42%)
Feb 17, 2023 6.275 6.562 6.247 6.515 358,870 +0.27(+4.30%)
Feb 16, 2023 6.145 6.349 6.112 6.247 274,706 -0.01(-0.15%)
Feb 15, 2023 6.053 6.256 6.045 6.256 198,404 +0.12(+1.96%)
Feb 14, 2023 5.895 6.154 5.888 6.136 229,059 +0.20(+3.43%)
Feb 13, 2023 5.738 5.969 5.729 5.932 486,324 +0.19(+3.22%)
Feb 10, 2023 6.136 6.168 5.733 5.747 456,197 -0.52(-8.27%)
Feb 09, 2023 6.284 6.386 6.210 6.265 362,293 +0.04(+0.59%)
Feb 08, 2023 6.367 6.377 6.173 6.228 361,551 -0.25(-3.86%)
Feb 07, 2023 6.423 6.483 6.256 6.478 457,132 +0.03(+0.43%)
Feb 06, 2023 6.432 6.508 6.362 6.451 279,692 -0.04(-0.57%)
Feb 03, 2023 6.395 6.779 6.372 6.488 416,476 +0.06(+0.86%)
Feb 02, 2023 6.173 6.432 6.141 6.432 293,494 +0.38(+6.27%)
Feb 01, 2023 5.988 6.090 5.900 6.053 244,064 +0.04(+0.62%)
Jan 31, 2023 5.849 6.043 5.840 6.016 222,415 +0.19(+3.17%)
Jan 30, 2023 5.738 5.877 5.590 5.830 203,104 +0.01(+0.16%)
Jan 27, 2023 5.821 5.979 5.793 5.821 174,583 -0.04(-0.63%)
Jan 26, 2023 5.812 5.867 5.729 5.858 205,351 +0.06(+0.96%)
Jan 25, 2023 5.766 5.872 5.756 5.803 246,400 -0.02(-0.32%)
Jan 24, 2023 5.636 5.840 5.636 5.821 477,910 +0.10(+1.78%)
Jan 23, 2023 5.664 5.793 5.636 5.719 226,485 +0.08(+1.48%)
Jan 20, 2023 5.553 5.664 5.497 5.636 403,839 +0.13(+2.35%)
Jan 19, 2023 5.386 5.534 5.284 5.507 261,413 +0.05(+0.85%)
Jan 18, 2023 5.516 5.544 5.442 5.460 212,317 -0.01(-0.17%)
Jan 17, 2023 5.451 5.539 5.386 5.470 374,911 +0.01(+0.17%)
Jan 13, 2023 4.998 5.497 4.998 5.460 423,539 +0.37(+7.27%)
Jan 12, 2023 5.044 5.099 4.971 5.090 154,743 +0.07(+1.48%)
Jan 11, 2023 4.859 5.076 4.840 5.016 212,877 +0.19(+3.83%)
Jan 10, 2023 4.692 4.831 4.674 4.831 137,819 +0.10(+2.15%)
Jan 09, 2023 4.729 4.831 4.692 4.729 179,008 +0.03(+0.59%)
Jan 06, 2023 4.627 4.817 4.581 4.701 156,173 +0.12(+2.63%)
Jan 05, 2023 4.590 4.618 4.452 4.581 182,851 +0.00(+0.00%)
Jan 04, 2023 4.535 4.711 4.452 4.581 275,553 +0.13(+2.91%)
Jan 03, 2023 4.452 4.489 4.118 4.452 563,264 +0.01(+0.21%)
Dec 30, 2022 4.377 4.447 4.350 4.442 164,988 +0.03(+0.63%)
Dec 29, 2022 4.350 4.470 4.350 4.415 101,317 +0.10(+2.36%)
Dec 28, 2022 4.415 4.442 4.285 4.313 132,648 -0.11(-2.51%)
Dec 27, 2022 4.452 4.475 4.360 4.424 149,286 -0.01(-0.21%)
Dec 23, 2022 4.359 4.433 4.262 4.433 303,846 +0.09(+2.13%)
Dec 22, 2022 4.489 4.489 4.313 4.340 539,332 -0.17(-3.70%)
Dec 21, 2022 4.507 4.600 4.461 4.507 148,744 +0.06(+1.46%)
Dec 20, 2022 4.507 4.507 4.350 4.442 265,426 -0.06(-1.44%)
Dec 19, 2022 4.692 4.701 4.479 4.507 189,150 -0.17(-3.56%)
Dec 16, 2022 4.692 4.748 4.587 4.674 407,072 -0.08(-1.75%)
Dec 15, 2022 4.924 4.924 4.738 4.757 132,422 -0.27(-5.34%)
Dec 14, 2022 5.099 5.155 4.988 5.025 205,734 -0.05(-1.00%)
Dec 13, 2022 5.049 5.159 4.947 5.076 324,102 +0.22(+4.55%)
Dec 12, 2022 4.846 4.956 4.791 4.855 200,637 -0.01(-0.19%)
Dec 09, 2022 4.800 4.920 4.800 4.864 189,931 +0.01(+0.19%)
Dec 08, 2022 4.883 4.933 4.763 4.855 207,754 +0.00(+0.00%)
Dec 07, 2022 4.874 4.938 4.791 4.855 250,853 -0.03(-0.57%)
Dec 06, 2022 4.956 5.021 4.800 4.883 363,531 -0.09(-1.85%)
Dec 05, 2022 5.003 5.039 4.901 4.975 227,373 -0.08(-1.64%)
Dec 02, 2022 5.039 5.099 4.947 5.058 226,469 -0.08(-1.61%)
Dec 01, 2022 5.141 5.178 5.021 5.141 238,201 +0.02(+0.36%)
Nov 30, 2022 5.049 5.122 4.892 5.122 293,925 +0.08(+1.65%)
Nov 29, 2022 5.095 5.141 5.021 5.039 223,908 -0.06(-1.26%)
Nov 28, 2022 5.279 5.279 5.095 5.104 240,221 -0.16(-2.98%)
Nov 25, 2022 5.196 5.280 5.196 5.260 55,832 +0.06(+1.24%)
Nov 23, 2022 4.993 5.205 4.947 5.196 215,868 +0.23(+4.64%)
Nov 22, 2022 4.864 5.003 4.813 4.966 158,756 +0.15(+3.06%)
Nov 21, 2022 4.791 4.851 4.735 4.818 158,444 -0.01(-0.19%)
Nov 18, 2022 5.003 5.021 4.791 4.827 144,303 -0.05(-0.95%)
Nov 17, 2022 4.874 4.901 4.717 4.874 205,314 -0.08(-1.67%)
Nov 16, 2022 5.039 5.039 4.911 4.956 154,462 -0.12(-2.36%)
Nov 15, 2022 5.095 5.168 4.966 5.076 173,317 +0.07(+1.47%)
Nov 14, 2022 5.067 5.150 4.998 5.003 228,722 -0.18(-3.38%)
Nov 11, 2022 4.910 5.196 4.910 5.178 328,598 +0.21(+4.27%)
Nov 10, 2022 4.791 5.012 4.781 4.966 157,746 +0.40(+8.67%)
Nov 09, 2022 4.597 4.680 4.542 4.570 129,426 -0.08(-1.78%)
Nov 08, 2022 4.883 4.910 4.487 4.652 288,173 -0.22(-4.54%)
Nov 07, 2022 4.717 4.901 4.708 4.874 157,973 +0.15(+3.12%)
Nov 04, 2022 4.597 4.791 4.406 4.726 183,357 +0.41(+9.38%)
Nov 03, 2022 4.266 4.367 4.192 4.321 394,538 -0.05(-1.05%)
Nov 02, 2022 4.533 4.348 4.367 255,472 -0.16(-3.46%)
Nov 01, 2022 4.330 4.625 4.302 4.523 280,939 +0.21(+4.91%)
Oct 31, 2022 4.266 4.348 4.201 4.312 149,083 +0.04(+0.86%)
Oct 28, 2022 4.146 4.312 4.090 4.275 121,161 +0.18(+4.50%)
Oct 27, 2022 4.210 4.229 4.044 4.090 145,219 -0.08(-1.99%)
Oct 26, 2022 4.229 4.339 4.164 4.173 114,987 -0.04(-0.88%)
Oct 25, 2022 4.072 4.293 4.072 4.210 196,331 +0.16(+3.86%)
Oct 24, 2022 4.072 4.127 3.989 4.054 130,403 -0.01(-0.23%)
Oct 21, 2022 4.017 4.109 3.957 4.063 110,841 +0.09(+2.32%)
Oct 20, 2022 3.989 4.118 3.934 3.971 142,698 +0.00(+0.00%)
Oct 19, 2022 4.008 4.072 3.915 3.971 124,566 -0.07(-1.82%)
Oct 18, 2022 4.090 4.136 3.989 4.044 120,320 +0.03(+0.69%)
Oct 17, 2022 3.851 4.090 3.851 4.017 213,141 +0.25(+6.60%)
Oct 14, 2022 3.961 4.003 3.759 3.768 92,227 -0.18(-4.44%)
Oct 13, 2022 3.657 4.008 3.657 3.943 227,049 +0.18(+4.90%)
Oct 12, 2022 3.796 3.883 3.740 3.759 153,978 -0.03(-0.73%)
Oct 11, 2022 3.759 3.846 3.694 3.786 121,773 +0.01(+0.24%)
Oct 10, 2022 3.786 3.842 3.704 3.777 130,930 +0.01(+0.24%)
Oct 07, 2022 3.823 3.842 3.704 3.768 161,977 -0.08(-2.15%)
Oct 06, 2022 3.869 3.933 3.805 3.851 127,272 -0.04(-0.95%)
Oct 05, 2022 3.925 3.957 3.837 3.888 112,725 -0.10(-2.54%)
Oct 04, 2022 3.925 4.026 3.906 3.989 156,189 +0.16(+4.09%)
Oct 03, 2022 3.722 3.902 3.676 3.833 261,635 +0.18(+4.79%)
Sep 30, 2022 3.814 3.915 3.657 3.657 320,970 -0.17(-4.34%)
Sep 29, 2022 3.786 3.823 3.648 3.823 304,748 -0.01(-0.24%)
Sep 28, 2022 3.786 3.869 3.736 3.833 243,482 +0.07(+1.96%)
Sep 27, 2022 3.860 3.925 3.713 3.759 189,564 -0.05(-1.21%)
Sep 26, 2022 3.851 3.943 3.786 3.805 180,385 -0.08(-2.13%)
Sep 23, 2022 3.943 3.998 3.814 3.888 220,301 -0.12(-2.99%)
Sep 22, 2022 4.072 4.081 3.925 4.008 166,368 -0.05(-1.14%)
Sep 21, 2022 4.201 4.201 4.049 4.054 141,598 -0.15(-3.51%)
Sep 20, 2022 4.183 4.229 4.100 4.201 158,784 -0.07(-1.72%)
Sep 19, 2022 4.229 4.330 4.173 4.275 131,631 +0.00(+0.00%)
Sep 16, 2022 4.210 4.330 4.081 4.275 612,383 +0.02(+0.43%)
Sep 15, 2022 4.247 4.316 4.155 4.256 282,773 -0.03(-0.65%)
Sep 14, 2022 4.302 4.348 4.238 4.284 258,365 -0.04(-0.96%)
Sep 13, 2022 4.463 4.528 4.307 4.325 275,977 -0.28(-6.16%)
Sep 12, 2022 4.655 4.719 4.527 4.609 258,451 -0.02(-0.40%)
Sep 09, 2022 4.353 4.655 4.316 4.628 262,499 +0.28(+6.54%)
Sep 08, 2022 4.518 4.518 4.325 4.344 242,475 -0.17(-3.85%)
Sep 07, 2022 4.490 4.536 4.380 4.518 210,041 +0.04(+0.82%)
Sep 06, 2022 4.463 4.499 4.335 4.481 320,033 +0.05(+1.03%)
Sep 02, 2022 4.573 4.609 4.426 4.435 177,491 -0.08(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.